Starbucks CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 27.150 | 27.150 | 26.740 | 26.750 | 24.299 | 438 |
| 2022-09-19 | 27.030 | 27.290 | 27.030 | 27.290 | 24.789 | 626 |
| 2022-09-16 | 27.000 | 27.100 | 27.000 | 27.100 | 24.616 | 2,824 |
| 2022-09-15 | 27.360 | 27.360 | 27.290 | 27.290 | 24.789 | 991 |
| 2022-09-14 | 27.140 | 27.560 | 27.140 | 27.440 | 24.925 | 12,804 |
| 2022-09-13 | 25.770 | 26.140 | 25.630 | 25.940 | 23.563 | 4,343 |
| 2022-09-12 | 26.670 | 26.670 | 26.260 | 26.340 | 23.926 | 12,432 |
| 2022-09-09 | 26.340 | 26.340 | 26.320 | 26.320 | 23.908 | 692 |
| 2022-09-08 | 26.210 | 26.460 | 26.210 | 26.460 | 24.035 | 627 |
| 2022-09-07 | 26.200 | 26.200 | 26.200 | 26.200 | 23.799 | 19,824 |
| 2022-09-06 | 24.940 | 24.960 | 24.890 | 24.950 | 22.663 | 7,639 |
| 2022-09-02 | 25.050 | 25.050 | 24.530 | 24.530 | 22.282 | 625 |
| 2022-09-01 | 24.710 | 24.710 | 24.710 | 24.710 | 22.445 | 499 |
| 2022-08-31 | 25.010 | 25.010 | 25.010 | 25.010 | 22.718 | 422 |
| 2022-08-30 | 24.810 | 24.810 | 24.500 | 24.500 | 22.255 | 995 |
| 2022-08-29 | 24.710 | 25.040 | 24.710 | 24.930 | 22.645 | 1,329 |
| 2022-08-26 | 25.810 | 25.810 | 24.910 | 24.920 | 22.636 | 12,204 |
| 2022-08-25 | 25.670 | 25.840 | 25.620 | 25.730 | 23.372 | 2,053 |
| 2022-08-24 | 25.120 | 25.560 | 25.120 | 25.550 | 23.209 | 2,056 |
| 2022-08-23 | 25.190 | 25.210 | 25.140 | 25.140 | 22.836 | 894 |
| 2022-08-22 | 25.170 | 25.170 | 25.080 | 25.110 | 22.809 | 1,092 |
| 2022-08-19 | 26.210 | 26.210 | 26.210 | 26.210 | 23.808 | 0 |
| 2022-08-18 | 26.270 | 26.270 | 26.210 | 26.210 | 23.808 | 535 |
| 2022-08-17 | 26.290 | 26.290 | 26.250 | 26.250 | 23.844 | 281 |
| 2022-08-16 | 26.460 | 26.520 | 26.460 | 26.520 | 24.090 | 769 |
| 2022-08-15 | 26.100 | 26.420 | 26.100 | 26.420 | 23.999 | 642 |
| 2022-08-12 | 25.850 | 26.110 | 25.830 | 26.110 | 23.717 | 1,015 |
| 2022-08-11 | 25.740 | 25.850 | 25.640 | 25.820 | 23.454 | 772 |
| 2022-08-10 | 25.710 | 25.710 | 25.520 | 25.520 | 23.049 | 2,785 |
| 2022-08-09 | 25.030 | 25.030 | 25.030 | 25.030 | 22.606 | 233 |
| 2022-08-08 | 25.650 | 25.650 | 25.380 | 25.380 | 22.922 | 2,969 |
| 2022-08-05 | 25.350 | 25.420 | 25.260 | 25.420 | 22.958 | 517 |
| 2022-08-04 | 25.730 | 25.800 | 25.730 | 25.750 | 23.256 | 871 |
| 2022-08-03 | 25.400 | 25.990 | 25.400 | 25.870 | 23.365 | 1,584 |
| 2022-08-02 | 25.120 | 25.120 | 24.820 | 24.820 | 22.416 | 718 |
| 2022-07-29 | 24.940 | 25.120 | 24.940 | 25.120 | 22.687 | 2,416 |
| 2022-07-28 | 24.740 | 25.100 | 24.610 | 25.100 | 22.669 | 1,176 |
| 2022-07-27 | 24.100 | 24.610 | 24.070 | 24.610 | 22.227 | 5,060 |
| 2022-07-26 | 23.890 | 23.890 | 23.890 | 23.890 | 21.576 | 121 |
← NewerPage 18 of 18 · 1,059 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.1684 USD |
| 2026-05-15 | 0.1711 USD |
| 2026-02-13 | 0.1724 USD |
| 2025-11-14 | 0.1720 USD |
| 2025-08-15 | 0.1702 USD |
| 2025-05-16 | 0.1695 USD |
| 2025-02-14 | 0.1744 USD |
| 2024-11-15 | 0.1739 USD |
| 2024-08-16 | 0.1601 USD |
| 2024-05-16 | 0.1639 USD |
| 2024-02-08 | 0.1645 USD |
| 2023-11-09 | 0.1652 USD |
| 2023-08-10 | 0.1541 USD |
| 2023-05-11 | 0.1547 USD |
| 2023-02-09 | 0.1564 USD |
| 2022-11-09 | 0.1551 USD |
| 2022-08-11 | 0.1461 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.